Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biorestorative Therapies Inc (NQ: BRTX )

1.580 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 1.710 1.770 1.528 1.580 44,958 -0.16(-9.20%)
Sep 30, 2024 1.700 1.790 1.700 1.740 14,051 +0.00(+0.00%)
Sep 27, 2024 1.670 1.750 1.670 1.740 15,839 +0.04(+2.34%)
Sep 26, 2024 1.810 1.820 1.700 1.700 14,263 -0.02(-1.15%)
Sep 25, 2024 1.840 1.870 1.681 1.720 27,095 -0.12(-6.51%)
Sep 24, 2024 1.800 1.877 1.750 1.840 7,371 +0.03(+1.64%)
Sep 23, 2024 1.890 1.907 1.754 1.810 47,472 -0.11(-5.73%)
Sep 20, 2024 1.650 1.920 1.640 1.920 127,099 +0.26(+15.66%)
Sep 19, 2024 1.695 1.710 1.590 1.660 76,493 +0.01(+0.61%)
Sep 18, 2024 1.760 1.820 1.650 1.650 12,724 -0.10(-5.71%)
Sep 17, 2024 1.850 1.850 1.730 1.750 14,581 -0.05(-2.78%)
Sep 16, 2024 1.720 1.830 1.700 1.800 70,685 +0.11(+6.51%)
Sep 13, 2024 1.530 1.700 1.510 1.690 60,429 +0.19(+12.67%)
Sep 12, 2024 1.500 1.580 1.480 1.500 7,743 +0.02(+1.15%)
Sep 11, 2024 1.430 1.500 1.430 1.483 15,268 +0.01(+0.88%)
Sep 10, 2024 1.440 1.480 1.420 1.470 14,536 +0.01(+0.68%)
Sep 09, 2024 1.500 1.527 1.450 1.460 5,306 -0.07(-4.58%)
Sep 06, 2024 1.540 1.565 1.510 1.530 5,443 +0.02(+1.32%)
Sep 05, 2024 1.560 1.590 1.510 1.510 9,226 -0.12(-7.36%)
Sep 04, 2024 1.560 1.640 1.530 1.630 39,366 +0.08(+5.34%)
Sep 03, 2024 1.630 1.630 1.500 1.547 14,891 -0.09(-5.65%)
Aug 30, 2024 1.610 1.660 1.610 1.640 13,640 +0.01(+0.61%)
Aug 29, 2024 1.680 1.800 1.600 1.630 19,110 -0.06(-3.55%)
Aug 28, 2024 1.740 1.740 1.640 1.690 11,139 -0.02(-1.17%)
Aug 27, 2024 1.701 1.720 1.680 1.710 7,079 +0.03(+1.79%)
Aug 26, 2024 1.740 1.750 1.660 1.680 19,886 -0.02(-1.18%)
Aug 23, 2024 1.662 1.739 1.662 1.700 36,677 +0.04(+2.42%)
Aug 22, 2024 1.720 1.720 1.640 1.660 5,547 -0.03(-1.74%)
Aug 21, 2024 1.680 1.689 1.622 1.689 13,226 +0.02(+1.35%)
Aug 20, 2024 1.700 1.740 1.660 1.667 13,020 -0.02(-1.07%)
Aug 19, 2024 1.600 1.700 1.530 1.685 41,686 +0.09(+5.97%)
Aug 16, 2024 1.680 1.700 1.580 1.590 41,915 -0.06(-3.64%)
Aug 15, 2024 1.440 1.670 1.390 1.650 116,296 +0.25(+17.86%)
Aug 14, 2024 1.490 1.490 1.320 1.400 27,485 -0.01(-0.71%)
Aug 13, 2024 1.450 1.476 1.390 1.410 30,672 -0.02(-1.40%)
Aug 12, 2024 1.415 1.450 1.370 1.430 21,574 +0.07(+5.15%)
Aug 09, 2024 1.350 1.390 1.350 1.360 9,317 -0.03(-2.51%)
Aug 08, 2024 1.350 1.400 1.350 1.395 19,490 +0.07(+5.68%)
Aug 07, 2024 1.440 1.440 1.310 1.320 11,703 -0.06(-4.34%)
Aug 06, 2024 1.360 1.380 1.310 1.380 22,016 +0.06(+4.54%)
Aug 05, 2024 1.350 1.360 1.300 1.320 52,358 -0.11(-7.69%)
Aug 02, 2024 1.520 1.520 1.410 1.430 45,502 -0.10(-6.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.